675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,201200,116557050,20850,20850,20850,20850,748
|
|
20241129,201100,116557050,20850,20850,20850,20850,0
|
|
20241129,201000,116557050,20850,20850,20850,20850,0
|
|
20241129,200900,116557050,20850,20850,20850,20850,0
|
|
20241129,200800,116557050,20850,20850,20850,20850,0
|
|
20241129,200700,116557050,20850,20850,20850,20850,0
|
|
20241129,200600,116557050,20850,20850,20850,20850,0
|
|
20241129,200500,116557050,20850,20850,20850,20850,0
|
|
20241129,200400,116557050,20850,20850,20850,20850,0
|
|
20241129,200300,116557050,20850,20850,20850,20850,0
|
|
20241129,200200,116557050,20850,20850,20850,20850,0
|
|
20241129,200100,116557050,20850,20850,20850,20850,0
|
|
20241129,200000,116557050,20850,20850,20850,20850,0
|
|
20241129,195900,116557050,20850,20850,20850,20850,0
|
|
20241129,195800,116557050,20850,20850,20850,20850,0
|
|
20241129,195700,116557050,20850,20850,20850,20850,0
|
|
20241129,195600,116557050,20850,20850,20850,20850,0
|
|
20241129,195500,116557050,20850,20850,20850,20850,0
|
|
20241129,195400,116557050,20850,20850,20850,20850,0
|
|
20241129,195300,116557050,20850,20850,20850,20850,0
|
|
20241129,195200,116557050,20850,20850,20850,20850,0
|
|
20241129,195100,116557050,20850,20850,20850,20850,0
|
|
20241129,195000,116557050,20850,20850,20850,20850,0
|
|
20241129,194900,116557050,20850,20850,20850,20850,0
|
|
20241129,194800,116557050,20850,20850,20850,20850,0
|
|
20241129,194700,116557050,20850,20850,20850,20850,0
|
|
20241129,194600,116557050,20850,20850,20850,20850,0
|
|
20241129,194500,116557050,20850,20850,20850,20850,0
|
|
20241129,194400,116557050,20850,20850,20850,20850,0
|
|
20241129,194300,116557050,20850,20850,20850,20850,0
|
|
20241129,194200,116557050,20850,20850,20850,20850,748
|
|
20241129,194100,116557050,20850,20850,20850,20850,0
|
|
20241129,194000,116557050,20850,20850,20850,20850,0
|
|
20241129,193900,116557050,20850,20850,20850,20850,0
|
|
20241129,193800,116557050,20850,20850,20850,20850,0
|
|
20241129,193700,116557050,20850,20850,20850,20850,0
|
|
20241129,193600,116557050,20850,20850,20850,20850,0
|
|
20241129,193500,116557050,20850,20850,20850,20850,0
|
|
20241129,193400,116557050,20850,20850,20850,20850,0
|
|
20241129,193300,116557050,20850,20850,20850,20850,0
|
|
20241129,193200,116557050,20850,20850,20850,20850,0
|
|
20241129,193100,116557050,20850,20850,20850,20850,0
|
|
20241129,193000,116557050,20850,20850,20850,20850,0
|
|
20241129,192900,116557050,20850,20850,20850,20850,0
|
|
20241129,192800,116557050,20850,20850,20850,20850,0
|
|
20241129,192700,116557050,20850,20850,20850,20850,0
|
|
20241129,192600,116557050,20850,20850,20850,20850,0
|
|
20241129,192500,116557050,20850,20850,20850,20850,0
|
|
20241129,192400,116557050,20850,20850,20850,20850,0
|
|
20241129,192300,116557050,20850,20850,20850,20850,0
|
|
20241129,192200,116557050,20850,20850,20850,20850,0
|
|
20241129,192100,116557050,20850,20850,20850,20850,0
|
|
20241129,192000,116557050,20850,20850,20850,20850,0
|
|
20241129,191900,116557050,20850,20850,20850,20850,0
|
|
20241129,191800,116557050,20850,20850,20850,20850,0
|
|
20241129,191700,116557050,20850,20850,20850,20850,0
|
|
20241129,191600,116557050,20850,20850,20850,20850,0
|
|
20241129,191500,116557050,20850,20850,20850,20850,0
|
|
20241129,191400,116557050,20850,20850,20850,20850,0
|
|
20241129,191300,116557050,20850,20850,20850,20850,0
|
|
20241129,191200,116557050,20850,20850,20850,20850,748
|
|
20241129,191100,116557050,20850,20850,20850,20850,0
|
|
20241129,191000,116557050,20850,20850,20850,20850,0
|
|
20241129,190900,116557050,20850,20850,20850,20850,0
|
|
20241129,190800,116557050,20850,20850,20850,20850,0
|
|
20241129,190700,116557050,20850,20850,20850,20850,0
|
|
20241129,190600,116557050,20850,20850,20850,20850,0
|
|
20241129,190500,116557050,20850,20850,20850,20850,0
|
|
20241129,190400,116557050,20850,20850,20850,20850,0
|
|
20241129,190300,116557050,20850,20850,20850,20850,0
|
|
20241129,190200,116557050,20850,20850,20850,20850,0
|
|
20241129,190100,116557050,20850,20850,20850,20850,0
|
|
20241129,190000,116557050,20850,20850,20850,20850,0
|
|
20241129,185900,116557050,20850,20850,20850,20850,0
|
|
20241129,185800,116557050,20850,20850,20850,20850,0
|
|
20241129,185700,116557050,20850,20850,20850,20850,0
|
|
20241129,185600,116557050,20850,20850,20850,20850,0
|
|
20241129,185500,116557050,20850,20850,20850,20850,0
|
|
20241129,185400,116557050,20850,20850,20850,20850,0
|
|
20241129,185300,116557050,20850,20850,20850,20850,0
|
|
20241129,185200,116557050,20850,20850,20850,20850,0
|
|
20241129,185100,116557050,20850,20850,20850,20850,0
|
|
20241129,185000,116557050,20850,20850,20850,20850,0
|
|
20241129,184900,116557050,20850,20850,20850,20850,0
|
|
20241129,184800,116557050,20850,20850,20850,20850,0
|
|
20241129,184700,116557050,20850,20850,20850,20850,0
|
|
20241129,184600,116557050,20850,20850,20850,20850,0
|
|
20241129,184500,116557050,20850,20850,20850,20850,0
|
|
20241129,184400,116557050,20850,20850,20850,20850,0
|
|
20241129,184300,116557050,20850,20850,20850,20850,0
|
|
20241129,184200,116557050,20850,20850,20850,20850,748
|
|
20241129,184100,116557050,20850,20850,20850,20850,0
|
|
20241129,184000,116557050,20850,20850,20850,20850,0
|
|
20241129,183900,116557050,20850,20850,20850,20850,0
|
|
20241129,183800,116557050,20850,20850,20850,20850,0
|
|
20241129,183700,116557050,20850,20850,20850,20850,0
|
|
20241129,183600,116557050,20850,20850,20850,20850,0
|
|
20241129,183500,116557050,20850,20850,20850,20850,0
|
|
20241129,183400,116557050,20850,20850,20850,20850,0
|
|
20241129,183300,116557050,20850,20850,20850,20850,0
|
|
20241129,183200,116557050,20850,20850,20850,20850,0
|
|
20241129,183100,116557050,20850,20850,20850,20850,0
|
|
20241129,183000,116557050,20850,20850,20850,20850,0
|
|
20241129,182900,116557050,20850,20850,20850,20850,0
|
|
20241129,182800,116557050,20850,20850,20850,20850,0
|
|
20241129,182700,116557050,20850,20850,20850,20850,0
|
|
20241129,182600,116557050,20850,20850,20850,20850,0
|
|
20241129,182500,116557050,20850,20850,20850,20850,0
|
|
20241129,182400,116557050,20850,20850,20850,20850,0
|
|
20241129,182300,116557050,20850,20850,20850,20850,0
|
|
20241129,182200,116557050,20850,20850,20850,20850,0
|
|
20241129,182100,116557050,20850,20850,20850,20850,0
|
|
20241129,182000,116557050,20850,20850,20850,20850,0
|
|
20241129,181900,116557050,20850,20850,20850,20850,0
|
|
20241129,181800,116557050,20850,20850,20850,20850,0
|
|
20241129,181700,116557050,20850,20850,20850,20850,0
|
|
20241129,181600,116557050,20850,20850,20850,20850,0
|
|
20241129,181500,116557050,20850,20850,20850,20850,0
|
|
20241129,181400,116557050,20850,20850,20850,20850,0
|
|
20241129,181300,116557050,20850,20850,20850,20850,0
|
|
20241129,181200,116557050,20850,20850,20850,20850,748
|
|
20241129,181100,116557050,20850,20850,20850,20850,0
|
|
20241129,181000,116557050,20850,20850,20850,20850,0
|
|
20241129,180900,116557050,20850,20850,20850,20850,0
|
|
20241129,180800,116557050,20850,20850,20850,20850,0
|
|
20241129,180700,116557050,20850,20850,20850,20850,0
|
|
20241129,180600,116557050,20850,20850,20850,20850,0
|
|
20241129,180500,116557050,20850,20850,20850,20850,0
|
|
20241129,180400,116557050,20850,20850,20850,20850,0
|
|
20241129,180300,116557050,20850,20850,20850,20850,0
|
|
20241129,180200,116557050,20850,20850,20850,20850,0
|
|
20241129,180100,116557050,20850,20850,20850,20850,0
|
|
20241129,180000,116557050,20850,20850,20850,20850,0
|
|
20241129,175900,116557050,20850,20850,20850,20850,0
|
|
20241129,175800,116557050,20850,20850,20850,20850,0
|
|
20241129,175700,116557050,20850,20850,20850,20850,0
|
|
20241129,175600,116557050,20850,20850,20850,20850,0
|
|
20241129,175500,116557050,20850,20850,20850,20850,0
|
|
20241129,175400,116557050,20850,20850,20850,20850,0
|
|
20241129,175300,116557050,20850,20850,20850,20850,0
|
|
20241129,175200,116557050,20850,20850,20850,20850,0
|
|
20241129,175100,116557050,20850,20850,20850,20850,0
|
|
20241129,175000,116557050,20850,20850,20850,20850,0
|
|
20241129,174900,116557050,20850,20850,20850,20850,0
|
|
20241129,174800,116557050,20850,20850,20850,20850,0
|
|
20241129,174700,116557050,20850,20850,20850,20850,0
|
|
20241129,174600,116557050,20850,20850,20850,20850,0
|
|
20241129,174500,116557050,20850,20850,20850,20850,0
|
|
20241129,174400,116557050,20850,20850,20850,20850,0
|
|
20241129,174300,116557050,20850,20850,20850,20850,0
|
|
20241129,174200,116557050,20850,20850,20850,20850,748
|
|
20241129,174100,116557050,20850,20850,20850,20850,0
|
|
20241129,174000,116557050,20850,20850,20850,20850,0
|
|
20241129,173900,116557050,20850,20850,20850,20850,0
|
|
20241129,173800,116557050,20850,20850,20850,20850,0
|
|
20241129,173700,116557050,20850,20850,20850,20850,0
|
|
20241129,173600,116557050,20850,20850,20850,20850,0
|
|
20241129,173500,116557050,20850,20850,20850,20850,0
|
|
20241129,173400,116557050,20850,20850,20850,20850,0
|
|
20241129,173300,116557050,20850,20850,20850,20850,0
|
|
20241129,173200,116557050,20850,20850,20850,20850,0
|
|
20241129,173100,116557050,20850,20850,20850,20850,0
|
|
20241129,173000,116557050,20850,20850,20850,20850,0
|
|
20241129,172900,116557050,20850,20850,20850,20850,0
|
|
20241129,172800,116557050,20850,20850,20850,20850,0
|
|
20241129,172700,116557050,20850,20850,20850,20850,0
|
|
20241129,172600,116557050,20850,20850,20850,20850,0
|
|
20241129,172500,116557050,20850,20850,20850,20850,0
|
|
20241129,172400,116557050,20850,20850,20850,20850,0
|
|
20241129,172300,116557050,20850,20850,20850,20850,0
|
|
20241129,172200,116557050,20850,20850,20850,20850,0
|
|
20241129,172100,116557050,20850,20850,20850,20850,0
|
|
20241129,172000,116557050,20850,20850,20850,20850,0
|
|
20241129,171900,116557050,20850,20850,20850,20850,0
|
|
20241129,171800,116557050,20850,20850,20850,20850,0
|
|
20241129,171700,116557050,20850,20850,20850,20850,0
|
|
20241129,171600,116557050,20850,20850,20850,20850,0
|
|
20241129,171500,116557050,20850,20850,20850,20850,0
|
|
20241129,171400,116557050,20850,20850,20850,20850,0
|
|
20241129,171300,116557050,20850,20850,20850,20850,0
|
|
20241129,171200,116557050,20850,20850,20850,20850,748
|
|
20241129,171100,116557050,20850,20850,20850,20850,0
|
|
20241129,171000,116557050,20850,20850,20850,20850,0
|
|
20241129,170900,116557050,20850,20850,20850,20850,0
|
|
20241129,170800,116557050,20850,20850,20850,20850,0
|
|
20241129,170700,116557050,20850,20850,20850,20850,0
|
|
20241129,170600,116557050,20850,20850,20850,20850,0
|
|
20241129,170500,116557050,20850,20850,20850,20850,0
|
|
20241129,170400,116557050,20850,20850,20850,20850,0
|
|
20241129,170300,116557050,20850,20850,20850,20850,0
|
|
20241129,170200,116557050,20850,20850,20850,20850,0
|
|
20241129,170100,116557050,20850,20850,20850,20850,0
|
|
20241129,170000,116557050,20850,20850,20850,20850,0
|
|
20241129,165900,116557050,20850,20850,20850,20850,0
|
|
20241129,165800,116557050,20850,20850,20850,20850,0
|
|
20241129,165700,116557050,20850,20850,20850,20850,0
|
|
20241129,165600,116557050,20850,20850,20850,20850,0
|
|
20241129,165500,116557050,20850,20850,20850,20850,0
|
|
20241129,165400,116557050,20850,20850,20850,20850,0
|
|
20241129,165300,116557050,20850,20850,20850,20850,0
|
|
20241129,165200,116557050,20850,20850,20850,20850,0
|
|
20241129,165100,116557050,20850,20850,20850,20850,0
|
|
20241129,165000,116557050,20850,20850,20850,20850,0
|
|
20241129,164900,116557050,20850,20850,20850,20850,0
|
|
20241129,164800,116557050,20850,20850,20850,20850,0
|
|
20241129,164700,116557050,20850,20850,20850,20850,0
|
|
20241129,164600,116557050,20850,20850,20850,20850,0
|
|
20241129,164500,116557050,20850,20850,20850,20850,0
|
|
20241129,164400,116557050,20850,20850,20850,20850,0
|
|
20241129,164300,116557050,20850,20850,20850,20850,0
|
|
20241129,164200,116557050,20850,20850,20850,20850,748
|
|
20241129,164100,116557050,20850,20850,20850,20850,0
|
|
20241129,164000,116557050,20850,20850,20850,20850,0
|
|
20241129,163900,116557050,20850,20850,20850,20850,0
|
|
20241129,163800,116557050,20850,20850,20850,20850,0
|
|
20241129,163700,116557050,20850,20850,20850,20850,0
|
|
20241129,163600,116557050,20850,20850,20850,20850,0
|
|
20241129,163500,116557050,20850,20850,20850,20850,0
|
|
20241129,163400,116557050,20850,20850,20850,20850,0
|
|
20241129,163300,116557050,20850,20850,20850,20850,0
|
|
20241129,163200,116557050,20850,20850,20850,20850,0
|
|
20241129,163100,116557050,20850,20850,20850,20850,0
|
|
20241129,163000,116557050,20850,20850,20850,20850,0
|
|
20241129,162900,116557050,20850,20850,20850,20850,0
|
|
20241129,162800,116557050,20850,20850,20850,20850,0
|
|
20241129,162700,116557050,20850,20850,20850,20850,0
|
|
20241129,162600,116557050,20850,20850,20850,20850,0
|
|
20241129,162500,116557050,20850,20850,20850,20850,0
|
|
20241129,162400,116557050,20850,20850,20850,20850,0
|
|
20241129,162300,116557050,20850,20850,20850,20850,0
|
|
20241129,162200,116557050,20850,20850,20850,20850,0
|
|
20241129,162100,116557050,20850,20850,20850,20850,0
|
|
20241129,162000,116557050,20850,20850,20850,20850,0
|
|
20241129,161900,116557050,20850,20850,20850,20850,0
|
|
20241129,161800,116557050,20850,20850,20850,20850,0
|
|
20241129,161700,116557050,20850,20850,20850,20850,0
|
|
20241129,161600,116557050,20850,20850,20850,20850,0
|
|
20241129,161500,116557050,20850,20850,20850,20850,0
|
|
20241129,161400,116557050,20850,20850,20850,20850,0
|
|
20241129,161300,116557050,20850,20850,20850,20850,0
|
|
20241129,161200,116557050,20850,20850,20850,20850,748
|
|
20241129,161100,116557050,20850,20850,20850,20850,0
|
|
20241129,161000,116557050,20850,20850,20850,20850,0
|
|
20241129,160900,116557050,20850,20850,20850,20850,0
|
|
20241129,160800,116557050,20850,20850,20850,20850,0
|
|
20241129,160700,116557050,20850,20850,20850,20850,0
|
|
20241129,160600,116557050,20850,20850,20850,20850,0
|
|
20241129,160500,116557050,20850,20850,20850,20850,0
|
|
20241129,160400,116557050,20850,20850,20850,20850,0
|
|
20241129,160300,116557050,20850,20850,20850,20850,0
|
|
20241129,160200,116557050,20850,20850,20850,20850,0
|
|
20241129,160100,116557050,20850,20850,20850,20850,0
|
|
20241129,160000,116557050,20850,20850,20850,20850,0
|
|
20241129,155900,116557050,20850,20850,20850,20850,0
|
|
20241129,155800,116557050,20850,20850,20850,20850,0
|
|
20241129,155700,116557050,20850,20850,20850,20850,0
|
|
20241129,155600,116557050,20850,20850,20850,20850,0
|
|
20241129,155500,116557050,20850,20850,20850,20850,0
|
|
20241129,155400,116557050,20850,20850,20850,20850,0
|
|
20241129,155300,116557050,20850,20850,20850,20850,0
|
|
20241129,155200,116557050,20850,20850,20850,20850,0
|
|
20241129,155100,116557050,20850,20850,20850,20850,0
|
|
20241129,155000,116557050,20850,20850,20850,20850,0
|
|
20241129,154900,116557050,20850,20850,20850,20850,0
|
|
20241129,154800,116557050,20850,20850,20850,20850,0
|
|
20241129,154700,116557050,20850,20850,20850,20850,0
|
|
20241129,154600,116557050,20850,20850,20850,20850,0
|
|
20241129,154500,116557050,20850,20850,20850,20850,0
|
|
20241129,154400,116557050,20850,20850,20850,20850,0
|
|
20241129,154300,116557050,20850,20850,20850,20850,0
|
|
20241129,154200,116557050,20850,20850,20850,20850,748
|
|
20241129,154100,116557050,20850,20850,20850,20850,0
|
|
20241129,154000,116557050,20850,20850,20850,20850,0
|
|
20241129,153900,116557050,20850,20850,20850,20850,0
|
|
20241129,153800,116557050,20850,20850,20850,20850,0
|
|
20241129,153700,116557050,20850,20850,20850,20850,0
|
|
20241129,153600,116557050,20850,20850,20850,20850,0
|
|
20241129,153500,116557050,20850,20850,20850,20850,0
|
|
20241129,153400,116557050,20850,20850,20850,20850,0
|
|
20241129,153300,116557050,20850,20850,20850,20850,0
|
|
20241129,153200,116557050,20850,20850,20850,20850,0
|
|
20241129,153100,116557050,20850,20850,20850,20850,0
|
|
20241129,153000,116557050,20850,20850,20850,20850,748
|
|
20241129,152900,100961250,20800,20800,20800,20800,0
|
|
20241129,152800,100961250,20800,20800,20800,20800,0
|
|
20241129,152700,100961250,20800,20800,20800,20800,0
|
|
20241129,152600,100961250,20800,20800,20800,20800,0
|
|
20241129,152500,100961250,20800,20800,20800,20800,0
|
|
20241129,152400,100961250,20800,20800,20800,20800,0
|
|
20241129,152300,100961250,20800,20800,20800,20800,0
|
|
20241129,152200,100961250,20800,20800,20800,20800,0
|
|
20241129,152100,100961250,20800,20800,20800,20800,0
|
|
20241129,152000,100961250,20800,20800,20800,20800,0
|
|
20241129,151900,100961250,20800,20800,20800,20800,0
|
|
20241129,151800,100961250,20800,20800,20800,20800,1
|
|
20241129,151700,100940450,20850,20850,20850,20850,24
|
|
20241129,151600,100440050,20800,20800,20800,20800,0
|
|
20241129,151500,100440050,20800,20900,20900,20800,17
|
|
20241129,151400,100085150,20800,20800,20800,20800,0
|
|
20241129,151300,100085150,20800,20800,20800,20800,0
|
|
20241129,151200,100085150,20800,20800,20800,20800,0
|
|
20241129,151100,100085150,20800,20800,20800,20800,0
|
|
20241129,151000,100085150,20800,20800,20800,20800,1
|
|
20241129,150900,100064350,20900,20800,20900,20800,3
|
|
20241129,150800,100001850,20800,20800,20800,20800,80
|
|
20241129,150700,98337850,20850,20850,20850,20850,0
|
|
20241129,150600,98337850,20850,20850,20850,20850,238
|
|
20241129,150500,93375550,20900,20900,20900,20900,0
|
|
20241129,150400,93375550,20900,20900,20900,20900,3
|
|
20241129,150300,93312850,20850,20850,20850,20850,0
|
|
20241129,150200,93312850,20850,20850,20850,20850,0
|
|
20241129,150100,93312850,20850,20900,20900,20850,66
|
|
20241129,150000,91936500,20850,20850,20850,20850,0
|
|
20241129,145900,91936500,20850,20850,20850,20850,0
|
|
20241129,145800,91936500,20850,20850,20850,20850,0
|
|
20241129,145700,91936500,20850,20850,20850,20850,0
|
|
20241129,145600,91936500,20850,20850,20850,20850,0
|
|
20241129,145500,91936500,20850,20850,20850,20850,0
|
|
20241129,145400,91936500,20850,20850,20850,20850,0
|
|
20241129,145300,91936500,20850,20850,20850,20850,319
|
|
20241129,145200,85285350,20900,20900,20900,20900,0
|
|
20241129,145100,85285350,20900,20900,20900,20900,0
|
|
20241129,145000,85285350,20900,20900,20900,20900,0
|
|
20241129,144900,85285350,20900,20900,20900,20900,5
|
|
20241129,144800,85180850,20900,20900,20900,20900,36
|
|
20241129,144700,84428450,20950,20950,20950,20950,0
|
|
20241129,144600,84428450,20950,20950,20950,20950,0
|
|
20241129,144500,84428450,20950,20950,20950,20950,0
|
|
20241129,144400,84428450,20950,20950,20950,20950,1
|
|
20241129,144300,84407500,20900,20900,20900,20900,0
|
|
20241129,144200,84407500,20900,20900,20900,20900,0
|
|
20241129,144100,84407500,20900,20900,20900,20900,0
|
|
20241129,144000,84407500,20900,20900,20900,20900,50
|
|
20241129,143900,83362500,20900,20900,20900,20900,0
|
|
20241129,143800,83362500,20900,20900,20900,20900,16
|
|
20241129,143700,83028100,20900,20900,20900,20900,0
|
|
20241129,143600,83028100,20900,20900,20900,20900,0
|
|
20241129,143500,83028100,20900,20900,20900,20900,0
|
|
20241129,143400,83028100,20900,20900,20900,20900,0
|
|
20241129,143300,83028100,20900,20900,20900,20900,0
|
|
20241129,143200,83028100,20900,20900,20900,20900,0
|
|
20241129,143100,83028100,20900,20900,20900,20900,0
|
|
20241129,143000,83028100,20900,20900,20900,20900,0
|
|
20241129,142900,83028100,20900,20900,20900,20900,16
|
|
20241129,142800,82693700,20900,20900,20900,20900,0
|
|
20241129,142700,82693700,20900,20900,20900,20900,0
|
|
20241129,142600,82693700,20900,20900,20900,20900,0
|
|
20241129,142500,82693700,20900,20900,20900,20900,23
|
|
20241129,142400,82213000,20900,20900,20900,20900,0
|
|
20241129,142300,82213000,20900,20900,20900,20900,0
|
|
20241129,142200,82213000,20900,20900,20900,20900,50
|
|
20241129,142100,81168000,20900,20850,20900,20850,43
|
|
20241129,142000,80271400,20900,20900,20900,20900,0
|
|
20241129,141900,80271400,20900,20900,20900,20900,5
|
|
20241129,141800,80166900,20850,20850,20850,20850,3
|
|
20241129,141700,80104350,20850,20850,20850,20850,10
|
|
20241129,141600,79895850,20900,20900,20900,20900,0
|
|
20241129,141500,79895850,20900,20900,20900,20900,10
|
|
20241129,141400,79686850,20900,20900,20900,20900,0
|
|
20241129,141300,79686850,20900,20900,20900,20900,0
|
|
20241129,141200,79686850,20900,20900,20900,20900,10
|
|
20241129,141100,79477850,20900,20900,20900,20900,0
|
|
20241129,141000,79477850,20900,20900,20900,20900,0
|
|
20241129,140900,79477850,20900,20900,20900,20900,0
|
|
20241129,140800,79477850,20900,20900,20900,20900,0
|
|
20241129,140700,79477850,20900,20900,20900,20900,0
|
|
20241129,140600,79477850,20900,20900,20900,20900,0
|
|
20241129,140500,79477850,20900,20900,20900,20900,0
|
|
20241129,140400,79477850,20900,20900,20900,20900,1
|
|
20241129,140300,79456950,20850,20850,20850,20850,0
|
|
20241129,140200,79456950,20850,20850,20850,20850,23
|
|
20241129,140100,78977400,20850,20850,20850,20850,45
|
|
20241129,140000,78039150,20900,20900,20900,20900,0
|
|
20241129,135900,78039150,20900,20900,20900,20900,0
|
|
20241129,135800,78039150,20900,20900,20900,20900,0
|
|
20241129,135700,78039150,20900,20900,20900,20900,0
|
|
20241129,135600,78039150,20900,20900,20900,20900,0
|
|
20241129,135500,78039150,20900,20900,20900,20900,0
|
|
20241129,135400,78039150,20900,20900,20900,20900,0
|
|
20241129,135300,78039150,20900,20900,20900,20900,0
|
|
20241129,135200,78039150,20900,20900,20900,20900,2
|
|
20241129,135100,77997350,20900,20900,20900,20900,1
|
|
20241129,135000,77976450,20850,20850,20850,20850,0
|
|
20241129,134900,77976450,20850,20850,20850,20850,0
|
|
20241129,134800,77976450,20850,20850,20850,20850,0
|
|
20241129,134700,77976450,20850,20850,20850,20850,0
|
|
20241129,134600,77976450,20850,20850,20850,20850,1
|
|
20241129,134500,77955600,20850,20850,20850,20850,0
|
|
20241129,134400,77955600,20850,20850,20850,20850,0
|
|
20241129,134300,77955600,20850,20850,20850,20850,0
|
|
20241129,134200,77955600,20850,20850,20850,20850,0
|
|
20241129,134100,77955600,20850,20850,20850,20850,0
|
|
20241129,134000,77955600,20850,20850,20850,20850,0
|
|
20241129,133900,77955600,20850,20850,20850,20850,0
|
|
20241129,133800,77955600,20850,20850,20850,20850,0
|
|
20241129,133700,77955600,20850,20850,20850,20850,0
|
|
20241129,133600,77955600,20850,20850,20850,20850,1
|
|
20241129,133500,77934750,20850,20850,20850,20850,2
|
|
20241129,133400,77893050,20850,20850,20850,20850,0
|
|
20241129,133300,77893050,20850,20850,20850,20850,0
|
|
20241129,133200,77893050,20850,20850,20850,20850,0
|
|
20241129,133100,77893050,20850,20850,20850,20850,0
|
|
20241129,133000,77893050,20850,20850,20850,20850,0
|
|
20241129,132900,77893050,20850,20850,20850,20850,0
|
|
20241129,132800,77893050,20850,20850,20850,20850,0
|
|
20241129,132700,77893050,20850,20850,20850,20850,4
|
|
20241129,132600,77809650,20850,20850,20850,20850,1
|
|
20241129,132500,77788800,20800,20800,20800,20800,0
|
|
20241129,132400,77788800,20800,20800,20800,20800,0
|
|
20241129,132300,77788800,20800,20850,20850,20800,100
|
|
20241129,132200,75707850,20900,20900,20900,20900,0
|
|
20241129,132100,75707850,20900,20900,20900,20900,0
|
|
20241129,132000,75707850,20900,20900,20900,20900,0
|
|
20241129,131900,75707850,20900,20900,20900,20900,0
|
|
20241129,131800,75707850,20900,20900,20900,20900,0
|
|
20241129,131700,75707850,20900,20900,20900,20900,0
|
|
20241129,131600,75707850,20900,20900,20900,20900,1
|
|
20241129,131500,75686950,20900,20900,20900,20900,0
|
|
20241129,131400,75686950,20900,20900,20900,20900,0
|
|
20241129,131300,75686950,20900,20900,20900,20900,0
|
|
20241129,131200,75686950,20900,20900,20900,20900,0
|
|
20241129,131100,75686950,20900,20900,20900,20900,0
|
|
20241129,131000,75686950,20900,20900,20900,20900,0
|
|
20241129,130900,75686950,20900,20900,20900,20900,0
|
|
20241129,130800,75686950,20900,20900,20900,20900,0
|
|
20241129,130700,75686950,20900,20900,20900,20900,0
|
|
20241129,130600,75686950,20900,20900,20900,20900,0
|
|
20241129,130500,75686950,20900,20900,20900,20900,0
|
|
20241129,130400,75686950,20900,20900,20900,20900,0
|
|
20241129,130300,75686950,20900,20900,20900,20900,0
|
|
20241129,130200,75686950,20900,20900,20900,20900,24
|
|
20241129,130100,75185350,20850,20850,20850,20850,0
|
|
20241129,130000,75185350,20850,20850,20850,20850,0
|
|
20241129,125900,75185350,20850,20850,20850,20850,9
|
|
20241129,125800,74997700,20850,20850,20850,20850,0
|
|
20241129,125700,74997700,20850,20850,20850,20850,2
|
|
20241129,125600,74956000,20850,20850,20850,20850,20
|
|
20241129,125500,74539000,20800,20800,20800,20800,0
|
|
20241129,125400,74539000,20800,20800,20800,20800,0
|
|
20241129,125300,74539000,20800,20800,20800,20800,0
|
|
20241129,125200,74539000,20800,20800,20800,20800,0
|
|
20241129,125100,74539000,20800,20800,20800,20800,0
|
|
20241129,125000,74539000,20800,20800,20800,20800,0
|
|
20241129,124900,74539000,20800,20800,20800,20800,0
|
|
20241129,124800,74539000,20800,20800,20800,20800,0
|
|
20241129,124700,74539000,20800,20800,20800,20800,20
|
|
20241129,124600,74123000,20800,20800,20800,20800,0
|
|
20241129,124500,74123000,20800,20800,20800,20800,0
|
|
20241129,124400,74123000,20800,20800,20800,20800,0
|
|
20241129,124300,74123000,20800,20800,20800,20800,0
|
|
20241129,124200,74123000,20800,20800,20800,20800,0
|
|
20241129,124100,74123000,20800,20800,20800,20800,0
|
|
20241129,124000,74123000,20800,20800,20800,20800,0
|
|
20241129,123900,74123000,20800,20800,20800,20800,0
|
|
20241129,123800,74123000,20800,20800,20800,20800,0
|
|
20241129,123700,74123000,20800,20800,20800,20800,0
|
|
20241129,123600,74123000,20800,20800,20800,20800,0
|
|
20241129,123500,74123000,20800,20800,20800,20800,0
|
|
20241129,123400,74123000,20800,20800,20800,20800,0
|
|
20241129,123300,74123000,20800,20800,20800,20800,0
|
|
20241129,123200,74123000,20800,20800,20800,20800,0
|
|
20241129,123100,74123000,20800,20800,20800,20800,1
|
|
20241129,123000,74102200,20800,20800,20800,20800,0
|
|
20241129,122900,74102200,20800,20800,20800,20800,0
|
|
20241129,122800,74102200,20800,20800,20800,20800,0
|
|
20241129,122700,74102200,20800,20800,20800,20800,0
|
|
20241129,122600,74102200,20800,20800,20800,20800,0
|
|
20241129,122500,74102200,20800,20800,20800,20800,0
|
|
20241129,122400,74102200,20800,20800,20800,20800,0
|
|
20241129,122300,74102200,20800,20800,20800,20800,1
|
|
20241129,122200,74081400,20850,20850,20850,20850,0
|
|
20241129,122100,74081400,20850,20850,20850,20850,0
|
|
20241129,122000,74081400,20850,20850,20850,20850,0
|
|
20241129,121900,74081400,20850,20850,20850,20850,0
|
|
20241129,121800,74081400,20850,20850,20850,20850,0
|
|
20241129,121700,74081400,20850,20850,20850,20850,0
|
|
20241129,121600,74081400,20850,20850,20850,20850,0
|
|
20241129,121500,74081400,20850,20800,20850,20800,4
|
|
20241129,121400,73998050,20850,20850,20850,20850,47
|
|
20241129,121300,73018100,20900,20900,20900,20900,0
|
|
20241129,121200,73018100,20900,20900,20900,20900,0
|
|
20241129,121100,73018100,20900,20900,20900,20900,0
|
|
20241129,121000,73018100,20900,20900,20900,20900,1
|
|
20241129,120900,72997200,20850,20850,20850,20850,0
|
|
20241129,120800,72997200,20850,20850,20850,20850,0
|
|
20241129,120700,72997200,20850,20850,20850,20850,0
|
|
20241129,120600,72997200,20850,20850,20850,20850,0
|
|
20241129,120500,72997200,20850,20850,20850,20850,0
|
|
20241129,120400,72997200,20850,20850,20850,20850,0
|
|
20241129,120300,72997200,20850,20850,20850,20850,0
|
|
20241129,120200,72997200,20850,20850,20850,20850,0
|
|
20241129,120100,72997200,20850,20850,20850,20850,0
|
|
20241129,120000,72997200,20850,20850,20850,20850,30
|
|
20241129,115900,72371700,20800,20800,20800,20800,3
|
|
20241129,115800,72309300,20800,20800,20800,20800,3
|
|
20241129,115700,72246900,20800,20800,20800,20800,2
|
|
20241129,115600,72205300,20800,20800,20800,20800,2
|
|
20241129,115500,72163700,20800,20800,20800,20800,2
|
|
20241129,115400,72122100,20800,20800,20800,20800,2
|
|
20241129,115300,72080500,20800,20850,20850,20800,2
|
|
20241129,115200,72038850,20850,20850,20850,20800,6
|
|
20241129,115100,71913800,20850,20850,20850,20850,3
|
|
20241129,115000,71851250,20800,20800,20800,20800,2
|
|
20241129,114900,71809650,20800,20800,20800,20800,2
|
|
20241129,114800,71768050,20800,20800,20800,20800,32
|
|
20241129,114700,71102450,20800,20800,20800,20800,2
|
|
20241129,114600,71060850,20800,20800,20800,20800,3
|
|
20241129,114500,70998450,20800,20800,20800,20800,2
|
|
20241129,114400,70956850,20800,20800,20800,20800,2
|
|
20241129,114300,70915250,20800,20800,20800,20800,2
|
|
20241129,114200,70873650,20800,20800,20800,20800,2
|
|
20241129,114100,70832050,20800,20800,20800,20800,0
|
|
20241129,114000,70832050,20800,20800,20800,20800,2
|
|
20241129,113900,70790450,20800,20800,20800,20800,2
|
|
20241129,113800,70748850,20800,20800,20800,20800,2
|
|
20241129,113700,70707250,20800,20800,20800,20800,2
|
|
20241129,113600,70665650,20800,20800,20800,20800,2
|
|
20241129,113500,70624050,20800,20800,20800,20800,2
|
|
20241129,113400,70582450,20800,20800,20800,20800,2
|
|
20241129,113300,70540850,20800,20800,20800,20800,4
|
|
20241129,113200,70457650,20800,20800,20800,20800,0
|
|
20241129,113100,70457650,20800,20800,20800,20800,2
|
|
20241129,113000,70416050,20800,20800,20800,20800,2
|
|
20241129,112900,70374450,20800,20800,20800,20800,2
|
|
20241129,112800,70332850,20800,20800,20800,20800,2
|
|
20241129,112700,70291250,20800,20800,20800,20800,2
|
|
20241129,112600,70249650,20800,20850,20850,20800,2
|
|
20241129,112500,70208000,20800,20800,20800,20800,2
|
|
20241129,112400,70166400,20850,20850,20850,20850,5
|
|
20241129,112300,70062150,20850,20850,20850,20850,0
|
|
20241129,112200,70062150,20850,20850,20850,20850,2
|
|
20241129,112100,70020450,20850,20850,20850,20850,2
|
|
20241129,112000,69978750,20850,20850,20850,20850,2
|
|
20241129,111900,69937050,20850,20850,20850,20850,2
|
|
20241129,111800,69895350,20850,20850,20850,20850,0
|
|
20241129,111700,69895350,20850,20850,20850,20850,0
|
|
20241129,111600,69895350,20850,20850,20850,20850,0
|
|
20241129,111500,69895350,20850,20850,20850,20850,0
|
|
20241129,111400,69895350,20850,20850,20850,20850,0
|
|
20241129,111300,69895350,20850,20850,20850,20850,47
|
|
20241129,111200,68915400,20900,20900,20900,20900,0
|
|
20241129,111100,68915400,20900,20900,20900,20900,0
|
|
20241129,111000,68915400,20900,20900,20900,20900,100
|
|
20241129,110900,66825400,20800,20800,20800,20800,0
|
|
20241129,110800,66825400,20800,20800,20800,20800,0
|
|
20241129,110700,66825400,20800,20800,20800,20800,0
|
|
20241129,110600,66825400,20800,20800,20800,20800,0
|
|
20241129,110500,66825400,20800,20800,20800,20800,0
|
|
20241129,110400,66825400,20800,20800,20800,20800,0
|
|
20241129,110300,66825400,20800,20800,20800,20800,28
|
|
20241129,110200,66243000,20800,20800,20800,20800,0
|
|
20241129,110100,66243000,20800,20800,20800,20800,0
|
|
20241129,110000,66243000,20800,20800,20800,20800,0
|
|
20241129,105900,66243000,20800,20800,20800,20800,0
|
|
20241129,105800,66243000,20800,20800,20800,20800,1
|
|
20241129,105700,66222200,20800,20800,20800,20800,0
|
|
20241129,105600,66222200,20800,20800,20800,20800,0
|
|
20241129,105500,66222200,20800,20800,20800,20800,1
|
|
20241129,105400,66201400,20800,20950,20950,20800,353
|
|
20241129,105300,58848300,21000,21000,21000,21000,0
|
|
20241129,105200,58848300,21000,21000,21000,21000,1
|
|
20241129,105100,58827300,20950,20950,20950,20950,1
|
|
20241129,105000,58806350,21000,21000,21000,21000,0
|
|
20241129,104900,58806350,21000,21000,21000,21000,0
|
|
20241129,104800,58806350,21000,21000,21000,21000,0
|
|
20241129,104700,58806350,21000,21000,21000,21000,0
|
|
20241129,104600,58806350,21000,21000,21000,21000,0
|
|
20241129,104500,58806350,21000,21000,21000,21000,0
|
|
20241129,104400,58806350,21000,21000,21000,21000,1
|
|
20241129,104300,58785350,21000,21000,21000,21000,0
|
|
20241129,104200,58785350,21000,21000,21000,21000,120
|
|
20241129,104100,56265350,21000,21000,21000,21000,0
|
|
20241129,104000,56265350,21000,21000,21000,21000,0
|
|
20241129,103900,56265350,21000,21000,21000,21000,0
|
|
20241129,103800,56265350,21000,21000,21000,21000,0
|
|
20241129,103700,56265350,21000,21000,21000,21000,0
|
|
20241129,103600,56265350,21000,21000,21000,21000,0
|
|
20241129,103500,56265350,21000,21000,21000,21000,1
|
|
20241129,103400,56244350,21000,21000,21000,21000,0
|
|
20241129,103300,56244350,21000,21000,21000,21000,0
|
|
20241129,103200,56244350,21000,21000,21000,21000,0
|
|
20241129,103100,56244350,21000,21000,21000,21000,0
|
|
20241129,103000,56244350,21000,21000,21000,21000,0
|
|
20241129,102900,56244350,21000,21000,21000,21000,31
|
|
20241129,102800,55593350,21000,21000,21000,21000,0
|
|
20241129,102700,55593350,21000,21000,21000,21000,0
|
|
20241129,102600,55593350,21000,21000,21000,21000,68
|
|
20241129,102500,54165350,21000,21000,21000,21000,0
|
|
20241129,102400,54165350,21000,21000,21000,21000,0
|
|
20241129,102300,54165350,21000,21000,21000,21000,0
|
|
20241129,102200,54165350,21000,21000,21000,21000,0
|
|
20241129,102100,54165350,21000,21000,21000,21000,0
|
|
20241129,102000,54165350,21000,21000,21000,21000,0
|
|
20241129,101900,54165350,21000,21000,21000,21000,0
|
|
20241129,101800,54165350,21000,21000,21000,21000,0
|
|
20241129,101700,54165350,21000,20950,21000,20950,53
|
|
20241129,101600,53053400,20900,20900,20900,20900,0
|
|
20241129,101500,53053400,20900,20900,20900,20900,5
|
|
20241129,101400,52948900,20800,20800,20800,20800,0
|
|
20241129,101300,52948900,20800,20800,20800,20800,0
|
|
20241129,101200,52948900,20800,20800,20800,20800,0
|
|
20241129,101100,52948900,20800,20800,20800,20800,10
|
|
20241129,101000,52740900,20800,20800,20800,20800,10
|
|
20241129,100900,52532900,20800,20800,20800,20800,20
|
|
20241129,100800,52116900,20800,20800,20800,20800,29
|
|
20241129,100700,51513700,20800,20800,20800,20800,110
|
|
20241129,100600,49225700,20800,20800,20800,20800,88
|
|
20241129,100500,47395300,20850,20850,20850,20850,162
|
|
20241129,100400,44017600,20900,20900,20900,20900,0
|
|
20241129,100300,44017600,20900,20900,20900,20900,0
|
|
20241129,100200,44017600,20900,20900,20900,20900,11
|
|
20241129,100100,43787700,20900,20900,20900,20900,1
|
|
20241129,100000,43766800,20900,20900,20900,20900,1
|
|
20241129,095900,43745900,20900,20900,20900,20900,0
|
|
20241129,095800,43745900,20900,20850,20900,20850,7
|
|
20241129,095700,43599900,20900,20900,20900,20900,42
|
|
20241129,095600,42722100,20900,20900,20900,20900,18
|
|
20241129,095500,42345900,20950,20950,20950,20950,0
|
|
20241129,095400,42345900,20950,20950,20950,20950,0
|
|
20241129,095300,42345900,20950,20950,20950,20950,51
|
|
20241129,095200,41277450,21000,21000,21000,21000,0
|
|
20241129,095100,41277450,21000,21000,21000,21000,0
|
|
20241129,095000,41277450,21000,21000,21000,21000,3
|
|
20241129,094900,41214450,20900,20900,20900,20900,0
|
|
20241129,094800,41214450,20900,20900,20900,20900,0
|
|
20241129,094700,41214450,20900,20900,20950,20900,99
|
|
20241129,094600,39145100,20900,20900,20900,20900,0
|
|
20241129,094500,39145100,20900,20900,20900,20900,0
|
|
20241129,094400,39145100,20900,20900,20900,20900,0
|
|
20241129,094300,39145100,20900,21000,21000,20900,25
|
|
20241129,094200,38622400,21000,21000,21000,21000,2
|
|
20241129,094100,38580400,20900,20850,20900,20850,98
|
|
20241129,094000,36532850,20850,20850,20850,20850,372
|
|
20241129,093900,28776650,20900,20900,20900,20900,1
|
|
20241129,093800,28755750,20850,20850,20850,20850,0
|
|
20241129,093700,28755750,20850,20900,20900,20850,93
|
|
20241129,093600,26812550,20900,20950,20950,20900,22
|
|
20241129,093500,26352500,20950,20950,20950,20950,0
|
|
20241129,093400,26352500,20950,20950,20950,20950,0
|
|
20241129,093300,26352500,20950,20950,20950,20950,13
|
|
20241129,093200,26080150,20950,20950,20950,20950,0
|
|
20241129,093100,26080150,20950,20950,20950,20950,0
|
|
20241129,093000,26080150,20950,21000,21000,20950,51
|
|
20241129,092900,25011650,21000,21000,21000,21000,0
|
|
20241129,092800,25011650,21000,21000,21000,21000,17
|
|
20241129,092700,24654650,21000,21000,21000,21000,0
|
|
20241129,092600,24654650,21000,21000,21000,21000,0
|
|
20241129,092500,24654650,21000,21000,21000,21000,82
|
|
20241129,092400,22932650,21000,21000,21000,21000,0
|
|
20241129,092300,22932650,21000,21000,21000,21000,0
|
|
20241129,092200,22932650,21000,21000,21000,21000,0
|
|
20241129,092100,22932650,21000,21000,21000,21000,1
|
|
20241129,092000,22911650,21100,21100,21100,21100,0
|
|
20241129,091900,22911650,21100,21100,21100,21100,0
|
|
20241129,091800,22911650,21100,20950,21100,20950,404
|
|
20241129,091700,14388300,21100,21100,21100,21100,0
|
|
20241129,091600,14388300,21100,21050,21100,21050,400
|
|
20241129,091500,5959700,21000,21000,21000,21000,31
|
|
20241129,091400,5308700,21000,21000,21000,21000,20
|
|
20241129,091300,4888700,21000,21000,21000,21000,0
|
|
20241129,091200,4888700,21000,21000,21000,21000,0
|
|
20241129,091100,4888700,21000,21000,21000,21000,30
|
|
20241129,091000,4258700,21000,21000,21000,21000,32
|
|
20241129,090900,3586700,21050,21050,21050,21050,0
|
|
20241129,090800,3586700,21050,21050,21050,21050,0
|
|
20241129,090700,3586700,21050,21050,21050,21050,0
|
|
20241129,090600,3586700,21050,21050,21050,21050,0
|
|
20241129,090500,3586700,21050,21050,21050,21050,0
|
|
20241129,090400,3586700,21050,21050,21050,21050,0
|
|
20241129,090300,3586700,21050,21050,21050,21050,0
|
|
20241129,090200,3586700,21050,21050,21050,21050,6
|
|
20241129,090100,3460400,21100,21100,21100,21100,152
|
|
20241129,090000,253200,21100,21100,21100,21100,12
|